DaVita Inc. (DVA) stock
DVANYSEServices-Misc Health & Allied Services, NECFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 13/3037% below fair value
$187.50−5.81 (-3.01%)
Close on Oct 30, 2026Market cap $11.96BP/E 13.8Yield –
Price history
DaVita share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$187.50
-3.01% on the day
52-week range
$101.00 – $247.49
-24.2% from the high
Change over 52 weeks
+57.9%
From $118.75 on Oct 30, 2025
Average volume
800,127
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $183.86 | $196.97 | $171.15 | $187.50 | +2.10% | 5,415,056 |
| Oct 19, 2026 | $185.19 | $191.20 | $171.09 | $183.64 | -1.96% | 5,086,968 |
| Oct 12, 2026 | $179.61 | $189.91 | $179.37 | $187.31 | +4.50% | 2,562,279 |
| Oct 5, 2026 | $177.96 | $182.61 | $175.41 | $179.25 | +0.31% | 2,428,533 |
| Sep 28, 2026 | $178.71 | $182.36 | $173.95 | $178.69 | +0.12% | 2,715,304 |
| Sep 21, 2026 | $184.47 | $186.23 | $174.32 | $178.47 | -2.93% | 2,994,388 |
| Sep 14, 2026 | $185.00 | $195.75 | $181.27 | $183.86 | +1.27% | 5,498,337 |
| Sep 8, 2026 | $183.16 | $185.26 | $176.82 | $181.55 | -1.33% | 2,643,255 |
| Aug 31, 2026 | $179.74 | $184.13 | $175.47 | $183.99 | +1.83% | 2,907,966 |
| Aug 24, 2026 | $174.03 | $182.53 | $171.40 | $180.68 | +3.95% | 3,168,002 |
| Aug 17, 2026 | $177.97 | $180.24 | $173.74 | $173.82 | -3.47% | 2,520,541 |
| Aug 10, 2026 | $182.33 | $186.96 | $176.85 | $180.06 | -2.02% | 4,262,213 |
| Aug 3, 2026 | $245.00 | $247.49 | $176.59 | $183.77 | -23.46% | 10,837,251 |
| Jul 27, 2026 | $235.53 | $244.49 | $233.56 | $240.09 | +1.98% | 2,790,197 |
| Jul 20, 2026 | $236.43 | $238.64 | $230.00 | $235.44 | -0.65% | 3,003,710 |
| Jul 13, 2026 | $233.35 | $239.44 | $225.17 | $236.97 | +1.79% | 3,069,820 |
| Jul 6, 2026 | $235.50 | $239.64 | $224.35 | $232.80 | -0.90% | 4,217,316 |
| Jun 29, 2026 | $217.59 | $236.51 | $216.02 | $234.91 | +8.23% | 3,334,939 |
| Jun 22, 2026 | $209.07 | $217.04 | $207.10 | $217.04 | +4.39% | 4,708,435 |
| Jun 15, 2026 | $207.93 | $213.44 | $204.98 | $207.91 | -0.36% | 3,638,939 |
| Jun 8, 2026 | $192.30 | $211.80 | $190.43 | $208.66 | +8.59% | 3,745,822 |
| Jun 1, 2026 | $193.67 | $199.15 | $186.61 | $192.16 | -1.13% | 3,928,556 |
| May 26, 2026 | $199.42 | $199.49 | $193.76 | $194.36 | -2.10% | 2,523,298 |
| May 18, 2026 | $199.40 | $202.56 | $194.10 | $198.52 | -0.61% | 5,240,478 |
| May 11, 2026 | $200.83 | $202.69 | $191.57 | $199.74 | +0.55% | 4,687,424 |
| May 4, 2026 | $151.67 | $199.27 | $148.00 | $198.65 | +30.99% | 8,759,613 |
| Apr 27, 2026 | $152.31 | $155.84 | $149.35 | $151.65 | -0.13% | 3,073,926 |
| Apr 20, 2026 | $147.06 | $156.15 | $147.06 | $151.85 | +2.66% | 2,743,986 |
| Apr 13, 2026 | $149.76 | $151.96 | $143.07 | $147.91 | -1.43% | 3,111,641 |
| Apr 6, 2026 | $144.76 | $153.00 | $144.76 | $150.05 | +3.07% | 3,042,704 |
| Mar 30, 2026 | $155.34 | $155.34 | $144.77 | $145.58 | -5.73% | 3,595,916 |
| Mar 23, 2026 | $152.50 | $157.18 | $150.71 | $154.43 | +3.43% | 3,020,873 |
| Mar 16, 2026 | $150.00 | $152.49 | $147.76 | $149.31 | -0.94% | 5,694,212 |
| Mar 9, 2026 | $150.00 | $157.20 | $146.09 | $150.72 | -0.03% | 5,577,245 |
| Mar 2, 2026 | $155.07 | $159.42 | $147.47 | $150.76 | -3.54% | 3,838,296 |
| Feb 23, 2026 | $152.51 | $157.91 | $146.00 | $156.30 | +3.70% | 4,090,007 |
| Feb 17, 2026 | $149.35 | $152.67 | $146.08 | $150.73 | +1.20% | 3,268,138 |
| Feb 9, 2026 | $140.00 | $152.76 | $136.19 | $148.95 | +5.77% | 6,466,438 |
| Feb 2, 2026 | $109.06 | $151.42 | $108.88 | $140.83 | +28.80% | 14,781,534 |
| Jan 26, 2026 | $108.40 | $109.50 | $104.06 | $109.34 | +1.13% | 4,293,286 |
| Jan 20, 2026 | $103.91 | $110.43 | $103.48 | $108.12 | +3.23% | 3,826,890 |
| Jan 12, 2026 | $111.49 | $111.72 | $101.00 | $104.74 | -6.02% | 5,369,154 |
| Jan 5, 2026 | $113.53 | $115.82 | $108.67 | $111.45 | -2.67% | 4,208,067 |
| Dec 29, 2025 | $114.00 | $115.19 | $112.54 | $114.51 | +0.46% | 2,300,502 |
| Dec 22, 2025 | $114.95 | $117.44 | $113.12 | $113.98 | -1.06% | 1,974,938 |
| Dec 15, 2025 | $121.78 | $122.40 | $114.65 | $115.20 | -5.07% | 5,080,976 |
| Dec 8, 2025 | $117.10 | $122.61 | $115.91 | $121.35 | +3.37% | 4,052,762 |
| Dec 1, 2025 | $119.52 | $120.60 | $116.39 | $117.39 | -1.91% | 3,689,959 |
| Nov 24, 2025 | $120.50 | $122.26 | $119.04 | $119.68 | -0.47% | 6,696,039 |
| Nov 17, 2025 | $121.55 | $121.80 | $113.97 | $120.25 | -1.07% | 4,364,481 |
| Nov 10, 2025 | $121.50 | $125.68 | $118.75 | $121.55 | -1.73% | 4,325,671 |
| Nov 3, 2025 | $118.00 | $123.79 | $115.64 | $123.69 | +3.92% | 5,559,739 |
| Oct 27, 2025 | $129.17 | $130.82 | $115.39 | $119.02 | -7.87% | 6,568,095 |
| Oct 20, 2025 | $126.43 | $130.47 | $125.66 | $129.19 | +2.63% | 2,705,412 |
| Oct 13, 2025 | $124.10 | $127.92 | $122.93 | $125.88 | +1.52% | 2,942,272 |
| Oct 6, 2025 | $130.66 | $131.84 | $123.13 | $123.99 | -5.47% | 3,355,936 |
| Sep 29, 2025 | $130.65 | $134.59 | $129.20 | $131.16 | +0.28% | 3,356,364 |
| Sep 22, 2025 | $130.06 | $134.34 | $129.44 | $130.80 | +0.49% | 3,028,456 |
| Sep 15, 2025 | $133.17 | $133.54 | $126.95 | $130.16 | -2.26% | 6,600,827 |
| Sep 8, 2025 | $136.99 | $137.58 | $131.77 | $133.17 | -3.41% | 3,412,965 |
| Sep 2, 2025 | $136.46 | $138.37 | $135.01 | $137.87 | +0.08% | 3,081,240 |
| Aug 25, 2025 | $139.77 | $141.00 | $134.71 | $137.76 | -1.85% | 3,541,277 |
| Aug 18, 2025 | $135.78 | $141.77 | $133.12 | $140.36 | +3.68% | 3,185,946 |
| Aug 11, 2025 | $129.50 | $136.18 | $128.28 | $135.38 | +4.54% | 3,633,235 |
| Aug 4, 2025 | $137.61 | $141.52 | $126.07 | $129.50 | -6.48% | 7,563,870 |
| Jul 28, 2025 | $145.00 | $147.30 | $136.79 | $138.48 | -4.61% | 2,906,482 |
| Jul 21, 2025 | $140.99 | $151.85 | $138.65 | $145.17 | +2.84% | 4,410,135 |
| Jul 14, 2025 | $142.55 | $144.25 | $139.04 | $141.16 | -0.98% | 3,198,802 |
| Jul 7, 2025 | $142.73 | $145.88 | $139.55 | $142.55 | -0.01% | 3,627,582 |
| Jun 30, 2025 | $141.69 | $147.45 | $140.71 | $142.56 | +0.63% | 3,650,776 |
| Jun 23, 2025 | $136.22 | $143.64 | $135.13 | $141.67 | +3.45% | 4,462,296 |
| Jun 16, 2025 | $136.51 | $138.26 | $134.95 | $136.94 | +0.60% | 4,040,292 |
| Jun 9, 2025 | $138.01 | $140.60 | $134.64 | $136.12 | -1.29% | 3,455,897 |
| Jun 2, 2025 | $135.67 | $139.78 | $132.57 | $137.90 | +1.20% | 4,031,361 |
| May 26, 2025 | $137.99 | $140.42 | $134.56 | $136.26 | -1.40% | 3,897,847 |
| May 19, 2025 | $144.41 | $147.68 | $136.50 | $138.19 | -4.97% | 3,540,368 |
| May 12, 2025 | $146.50 | $147.10 | $136.43 | $145.41 | +1.15% | 6,005,714 |
| May 5, 2025 | $141.07 | $145.80 | $140.15 | $143.76 | +1.86% | 3,156,883 |
| Apr 28, 2025 | $140.73 | $142.58 | $138.67 | $141.13 | +1.12% | 3,161,786 |
| Apr 21, 2025 | $140.18 | $140.73 | $132.63 | $139.56 | -0.34% | 4,299,497 |
| Apr 14, 2025 | $154.91 | $154.91 | $136.54 | $140.03 | -9.95% | 4,547,547 |
| Apr 7, 2025 | $146.02 | $157.12 | $141.91 | $155.51 | +4.03% | 4,578,422 |
| Mar 31, 2025 | $149.85 | $156.01 | $148.20 | $149.49 | -0.49% | 3,982,548 |
| Mar 24, 2025 | $149.32 | $153.42 | $148.41 | $150.22 | +1.40% | 2,967,017 |
| Mar 17, 2025 | $143.00 | $151.15 | $143.00 | $148.15 | +3.28% | 4,676,661 |
| Mar 10, 2025 | $146.44 | $154.08 | $140.20 | $143.45 | -2.43% | 5,434,914 |
| Mar 3, 2025 | $148.19 | $149.06 | $138.64 | $147.02 | -0.58% | 5,755,446 |
| Feb 24, 2025 | $143.20 | $148.26 | $140.48 | $147.88 | +3.85% | 5,423,692 |
| Feb 18, 2025 | $158.01 | $158.21 | $141.00 | $142.40 | -9.54% | 6,879,379 |
| Feb 10, 2025 | $173.58 | $178.38 | $150.11 | $157.42 | -9.31% | 7,747,846 |
| Feb 3, 2025 | $174.10 | $178.47 | $169.36 | $173.58 | -1.49% | 3,237,416 |
| Jan 27, 2025 | $170.00 | $179.60 | $170.00 | $176.20 | +3.48% | 2,937,364 |
| Jan 21, 2025 | $167.33 | $170.80 | $167.00 | $170.28 | +2.43% | 1,836,372 |
| Jan 13, 2025 | $152.54 | $166.50 | $151.10 | $166.24 | +8.37% | 2,806,881 |
| Jan 6, 2025 | $153.25 | $155.00 | $151.17 | $153.40 | +0.38% | 2,140,752 |
| Dec 30, 2024 | $151.93 | $154.05 | $148.23 | $152.82 | -0.96% | 2,367,927 |
| Dec 23, 2024 | $151.18 | $156.70 | $150.30 | $154.30 | +1.61% | 2,072,877 |
| Dec 16, 2024 | $152.85 | $154.41 | $145.14 | $151.85 | -0.58% | 5,500,147 |
| Dec 9, 2024 | $161.02 | $162.38 | $151.62 | $152.73 | -4.69% | 2,820,572 |
| Dec 2, 2024 | $166.46 | $166.59 | $160.06 | $160.25 | -3.56% | 2,586,218 |
| Nov 25, 2024 | $165.52 | $169.52 | $164.65 | $166.17 | +0.40% | 3,255,205 |
| Nov 18, 2024 | $160.38 | $166.27 | $154.05 | $165.51 | +3.23% | 4,078,160 |
| Nov 11, 2024 | $150.51 | $160.43 | $150.51 | $160.33 | +7.13% | 4,507,193 |
| Nov 4, 2024 | $141.50 | $151.91 | $141.50 | $149.66 | +5.70% | 3,975,461 |
| Oct 28, 2024 | $157.97 | $160.45 | $138.00 | $141.59 | -9.81% | 7,631,065 |
| Oct 21, 2024 | $162.13 | $164.25 | $156.56 | $156.99 | -3.07% | 2,941,208 |
| Oct 14, 2024 | $161.00 | $168.50 | $158.27 | $161.97 | +0.70% | 2,989,590 |
| Oct 7, 2024 | $160.16 | $162.00 | $152.61 | $160.85 | +0.10% | 3,563,585 |
| Sep 30, 2024 | $164.31 | $164.31 | $156.60 | $160.69 | -1.47% | 2,818,372 |
| Sep 23, 2024 | $165.00 | $165.87 | $159.27 | $163.08 | -0.56% | 3,068,151 |
| Sep 16, 2024 | $164.13 | $166.04 | $160.03 | $164.00 | +0.27% | 5,463,719 |
| Sep 9, 2024 | $150.43 | $163.59 | $148.95 | $163.56 | +9.05% | 4,096,605 |
| Sep 3, 2024 | $150.00 | $152.34 | $148.13 | $149.98 | -0.62% | 2,733,135 |
| Aug 26, 2024 | $154.00 | $156.44 | $147.58 | $150.92 | -1.99% | 3,213,186 |
| Aug 19, 2024 | $150.30 | $155.56 | $147.37 | $153.99 | +2.46% | 2,816,979 |
| Aug 12, 2024 | $139.93 | $151.55 | $139.66 | $150.30 | +7.13% | 4,337,292 |
| Aug 5, 2024 | $136.72 | $142.88 | $131.76 | $140.30 | +0.56% | 4,944,328 |
| Jul 29, 2024 | $137.61 | $140.09 | $133.61 | $139.52 | +1.54% | 2,948,024 |
| Jul 22, 2024 | $137.96 | $145.38 | $136.30 | $137.41 | -0.39% | 2,251,200 |
| Jul 15, 2024 | $140.49 | $142.79 | $134.48 | $137.95 | -2.54% | 3,542,580 |
| Jul 8, 2024 | $136.97 | $144.10 | $135.84 | $141.55 | +3.74% | 2,893,212 |
| Jul 1, 2024 | $139.32 | $142.60 | $135.77 | $136.45 | -1.53% | 2,760,575 |
| Jun 24, 2024 | $142.04 | $144.57 | $138.23 | $138.57 | -1.99% | 4,248,020 |
| Jun 17, 2024 | $140.34 | $145.32 | $136.50 | $141.38 | +0.16% | 8,554,023 |
| Jun 10, 2024 | $142.31 | $143.62 | $139.27 | $141.16 | -1.41% | 3,147,337 |
| Jun 3, 2024 | $146.27 | $147.30 | $142.12 | $143.18 | -2.68% | 3,833,724 |
| May 28, 2024 | $138.05 | $147.93 | $137.32 | $147.12 | +6.19% | 4,665,342 |
| May 20, 2024 | $139.82 | $141.44 | $131.44 | $138.54 | -0.92% | 4,563,406 |
| May 13, 2024 | $137.19 | $140.45 | $135.71 | $139.82 | +1.67% | 3,139,883 |
| May 6, 2024 | $135.48 | $140.31 | $134.00 | $137.52 | +2.28% | 4,507,860 |
| Apr 29, 2024 | $133.23 | $145.04 | $131.27 | $134.45 | +0.70% | 7,500,885 |
| Apr 22, 2024 | $128.75 | $135.71 | $128.69 | $133.51 | +4.45% | 2,545,287 |
| Apr 15, 2024 | $132.28 | $133.08 | $125.64 | $127.82 | -1.99% | 2,588,765 |
| Apr 8, 2024 | $133.72 | $134.81 | $129.52 | $130.42 | -2.39% | 2,003,598 |
| Apr 1, 2024 | $138.14 | $138.25 | $131.81 | $133.61 | -3.22% | 2,902,230 |
| Mar 25, 2024 | $135.31 | $138.14 | $134.28 | $138.05 | +2.94% | 1,796,483 |
| Mar 18, 2024 | $135.26 | $139.38 | $133.16 | $134.11 | -1.86% | 3,384,604 |
| Mar 11, 2024 | $134.34 | $141.54 | $133.01 | $136.65 | +1.09% | 7,684,176 |
| Mar 4, 2024 | $126.46 | $136.60 | $124.78 | $135.17 | +6.50% | 4,748,051 |
| Feb 26, 2024 | $126.55 | $128.72 | $124.42 | $126.92 | +1.33% | 4,062,821 |
| Feb 20, 2024 | $122.17 | $125.47 | $119.42 | $125.26 | +2.49% | 3,234,756 |
| Feb 12, 2024 | $110.27 | $128.28 | $108.76 | $122.22 | +11.25% | 8,519,667 |
| Feb 5, 2024 | $110.95 | $113.71 | $109.59 | $109.86 | -1.21% | 3,749,455 |
| Jan 29, 2024 | $106.44 | $112.50 | $105.83 | $111.21 | +3.77% | 3,632,313 |
| Jan 22, 2024 | $105.08 | $108.58 | $103.40 | $107.17 | +2.30% | 4,185,784 |
| Jan 16, 2024 | $108.47 | $108.87 | $103.67 | $104.76 | -3.98% | 3,655,071 |
| Jan 8, 2024 | $107.62 | $110.50 | $107.17 | $109.10 | +1.73% | 3,255,584 |
| Jan 2, 2024 | $104.54 | $108.28 | $104.54 | $107.24 | +2.37% | 2,740,043 |
| Dec 26, 2023 | $104.11 | $105.34 | $103.55 | $104.76 | +0.41% | 2,168,140 |
| Dec 18, 2023 | $106.48 | $107.86 | $103.68 | $104.33 | -1.29% | 3,807,085 |
| Dec 11, 2023 | $107.58 | $111.47 | $105.08 | $105.69 | -1.76% | 6,129,509 |
| Dec 4, 2023 | $104.00 | $108.21 | $103.47 | $107.58 | +3.13% | 4,763,726 |
| Nov 27, 2023 | $98.85 | $104.90 | $98.26 | $104.31 | +5.09% | 6,233,341 |
| Nov 20, 2023 | $95.60 | $100.29 | $95.60 | $99.26 | +3.22% | 3,078,603 |
| Nov 13, 2023 | $84.76 | $96.26 | $84.64 | $96.16 | +15.87% | 8,515,112 |
| Nov 6, 2023 | $79.85 | $88.78 | $78.05 | $82.99 | +4.46% | 11,138,063 |
| Oct 30, 2023 | $77.45 | $79.75 | $75.47 | $79.45 | +3.49% | 5,201,437 |
| Oct 23, 2023 | $77.45 | $81.56 | $76.14 | $76.77 | -0.97% | 5,788,860 |
| Oct 16, 2023 | $73.62 | $82.63 | $72.71 | $77.52 | +5.90% | 8,454,997 |
| Oct 9, 2023 | $89.39 | $92.30 | $71.51 | $73.20 | -18.29% | 16,638,648 |
| Oct 2, 2023 | $94.69 | $95.29 | $89.39 | $89.59 | -5.23% | 4,097,831 |
| Sep 25, 2023 | $98.38 | $99.02 | $94.16 | $94.53 | -4.23% | 3,392,626 |
| Sep 18, 2023 | $98.62 | $104.16 | $98.50 | $98.71 | +0.39% | 3,567,150 |
| Sep 11, 2023 | $95.74 | $103.62 | $95.07 | $98.33 | +2.91% | 6,091,507 |
| Sep 5, 2023 | $102.36 | $102.47 | $94.70 | $95.55 | -7.22% | 3,279,986 |
| Aug 28, 2023 | $101.05 | $104.02 | $100.17 | $102.99 | +2.37% | 2,507,190 |
| Aug 21, 2023 | $101.74 | $102.45 | $100.06 | $100.61 | -0.94% | 2,126,438 |
| Aug 14, 2023 | $108.46 | $108.48 | $99.71 | $101.56 | -6.27% | 3,593,926 |
| Aug 7, 2023 | $111.07 | $116.97 | $107.20 | $108.35 | -0.42% | 4,714,829 |
| Jul 31, 2023 | $101.23 | $109.60 | $99.94 | $108.81 | +7.69% | 3,908,546 |
| Jul 24, 2023 | $102.86 | $103.31 | $99.73 | $101.04 | -1.69% | 2,409,797 |
| Jul 17, 2023 | $103.55 | $106.96 | $102.70 | $102.78 | -0.93% | 2,722,246 |
| Jul 10, 2023 | $103.90 | $105.35 | $102.50 | $103.74 | -0.14% | 2,639,089 |
| Jul 3, 2023 | $100.10 | $104.31 | $99.36 | $103.89 | +3.40% | 2,870,428 |
| Jun 26, 2023 | $97.91 | $100.97 | $92.98 | $100.47 | +2.80% | 3,468,351 |
| Jun 20, 2023 | $97.32 | $99.49 | $96.50 | $97.73 | +0.11% | 2,190,851 |
| Jun 12, 2023 | $97.44 | $100.21 | $96.14 | $97.62 | +0.14% | 3,317,521 |
| Jun 5, 2023 | $98.96 | $100.80 | $97.48 | $97.48 | -1.28% | 1,965,310 |
| May 30, 2023 | $93.88 | $98.84 | $91.87 | $98.74 | +4.73% | 2,840,379 |
| May 22, 2023 | $100.44 | $101.34 | $93.73 | $94.28 | -6.03% | 2,286,734 |
| May 15, 2023 | $93.85 | $101.70 | $93.53 | $100.33 | +7.05% | 4,461,564 |
| May 8, 2023 | $88.00 | $103.00 | $87.63 | $93.72 | +5.93% | 6,332,164 |
| May 1, 2023 | $90.16 | $91.18 | $86.27 | $88.47 | -2.09% | 2,658,018 |
| Apr 24, 2023 | $85.99 | $90.57 | $85.94 | $90.36 | +5.05% | 3,103,139 |
| Apr 17, 2023 | $83.90 | $86.24 | $82.35 | $86.02 | +2.45% | 2,204,020 |
| Apr 10, 2023 | $82.09 | $85.18 | $82.09 | $83.96 | +1.81% | 2,279,221 |
| Apr 3, 2023 | $81.70 | $83.65 | $80.94 | $82.47 | +1.68% | 2,231,042 |
| Mar 27, 2023 | $77.25 | $81.20 | $76.79 | $81.11 | +6.56% | 2,465,102 |
| Mar 20, 2023 | $77.11 | $79.32 | $74.28 | $76.12 | -0.85% | 3,135,104 |
| Mar 13, 2023 | $74.22 | $78.98 | $73.74 | $76.77 | +2.80% | 4,566,673 |
| Mar 6, 2023 | $82.07 | $82.32 | $73.20 | $74.68 | -8.94% | 3,705,517 |
| Feb 27, 2023 | $82.91 | $84.51 | $80.53 | $82.01 | -0.36% | 3,647,504 |
| Feb 21, 2023 | $83.04 | $86.15 | $79.82 | $82.31 | -1.93% | 4,492,736 |
| Feb 13, 2023 | $83.00 | $84.29 | $81.82 | $83.93 | +1.02% | 3,075,391 |
| Feb 6, 2023 | $85.18 | $85.48 | $82.35 | $83.08 | -2.81% | 2,594,088 |
| Jan 30, 2023 | $81.05 | $87.03 | $80.53 | $85.48 | +5.34% | 3,158,128 |
| Jan 23, 2023 | $80.32 | $81.85 | $76.63 | $81.15 | +1.03% | 2,719,226 |
| Jan 17, 2023 | $79.02 | $81.30 | $78.08 | $80.32 | +1.63% | 1,833,324 |
| Jan 9, 2023 | $80.95 | $81.17 | $77.54 | $79.03 | -2.49% | 2,924,033 |
| Jan 3, 2023 | $74.94 | $81.87 | $74.12 | $81.05 | +8.54% | 3,374,001 |
| Dec 27, 2022 | $73.75 | $75.29 | $72.75 | $74.67 | +1.23% | 1,756,202 |
| Dec 19, 2022 | $72.34 | $74.00 | $70.80 | $73.76 | +1.86% | 3,663,774 |
| Dec 12, 2022 | $74.55 | $76.63 | $70.84 | $72.41 | -2.60% | 4,674,386 |
| Dec 5, 2022 | $73.63 | $75.88 | $72.15 | $74.34 | 0.00% | 2,539,619 |
| Nov 28, 2022 | $73.44 | $75.46 | $69.55 | $74.34 | +0.57% | 3,764,703 |
| Nov 21, 2022 | $70.33 | $73.99 | $70.01 | $73.92 | +4.63% | 2,000,140 |
| Nov 14, 2022 | $72.24 | $73.24 | $67.88 | $70.65 | -1.74% | 3,591,529 |
| Nov 7, 2022 | $69.82 | $72.00 | $65.28 | $71.90 | +2.16% | 5,292,563 |
| Oct 31, 2022 | $69.65 | $74.29 | $67.51 | $70.38 | -0.23% | 9,072,898 |
| Oct 24, 2022 | $90.50 | $99.90 | $69.26 | $70.54 | -21.61% | 8,837,704 |
| Oct 17, 2022 | $90.44 | $92.23 | $85.38 | $89.99 | +0.67% | 2,750,567 |
| Oct 10, 2022 | $87.18 | $91.77 | $85.78 | $89.39 | +2.55% | 2,324,060 |
| Oct 3, 2022 | $83.02 | $89.98 | $82.94 | $87.17 | +5.32% | 2,916,573 |
| Sep 26, 2022 | $86.11 | $86.55 | $82.56 | $82.77 | -4.10% | 2,385,564 |
| Sep 19, 2022 | $92.02 | $93.26 | $84.33 | $86.31 | -7.01% | 3,433,442 |
| Sep 12, 2022 | $93.23 | $96.37 | $89.63 | $92.82 | +0.22% | 4,762,599 |
| Sep 6, 2022 | $87.53 | $93.68 | $87.53 | $92.62 | +5.49% | 2,441,902 |
| Aug 29, 2022 | $87.86 | $89.43 | $83.43 | $87.80 | -0.96% | 3,400,472 |
| Aug 22, 2022 | $92.76 | $93.06 | $88.64 | $88.65 | -4.89% | 2,582,022 |
| Aug 15, 2022 | $92.32 | $94.55 | $88.30 | $93.21 | +0.79% | 3,153,557 |
| Aug 8, 2022 | $86.02 | $94.06 | $86.02 | $92.48 | +7.94% | 3,828,461 |
| Aug 1, 2022 | $84.10 | $88.58 | $83.00 | $85.68 | +1.81% | 5,112,309 |
| Jul 25, 2022 | $87.18 | $88.30 | $80.86 | $84.16 | -3.38% | 5,185,580 |
| Jul 18, 2022 | $85.72 | $89.89 | $84.74 | $87.10 | +1.91% | 3,120,471 |
| Jul 11, 2022 | $82.38 | $85.85 | $81.44 | $85.47 | +2.83% | 3,438,510 |
| Jul 5, 2022 | $81.86 | $85.72 | $79.59 | $83.12 | +0.01% | 3,597,487 |
| Jun 27, 2022 | $77.71 | $83.40 | $76.80 | $83.11 | +7.24% | 4,637,113 |
| Jun 21, 2022 | $90.36 | $91.62 | $74.97 | $77.50 | -13.39% | 12,976,029 |
| Jun 13, 2022 | $91.29 | $92.86 | $87.19 | $89.48 | -3.95% | 6,123,377 |
| Jun 6, 2022 | $97.00 | $97.77 | $91.70 | $93.16 | -3.66% | 4,402,607 |
| May 31, 2022 | $96.31 | $98.33 | $93.11 | $96.70 | -1.10% | 4,500,933 |
| May 23, 2022 | $95.64 | $98.32 | $91.73 | $97.78 | +3.55% | 2,920,097 |
| May 16, 2022 | $99.75 | $100.73 | $92.63 | $94.43 | -5.62% | 3,960,019 |
| May 9, 2022 | $101.95 | $106.71 | $99.51 | $100.05 | -2.83% | 3,757,573 |
| May 2, 2022 | $108.91 | $111.04 | $96.70 | $102.96 | -4.99% | 4,588,700 |
| Apr 25, 2022 | $111.19 | $112.70 | $107.39 | $108.37 | -2.73% | 2,956,967 |
| Apr 18, 2022 | $120.87 | $124.81 | $111.37 | $111.41 | -8.27% | 2,299,270 |
| Apr 11, 2022 | $121.46 | $123.19 | $118.48 | $121.45 | -0.51% | 2,051,408 |
| Apr 4, 2022 | $114.00 | $122.67 | $112.57 | $122.07 | +6.94% | 3,782,605 |
| Mar 28, 2022 | $114.50 | $117.43 | $112.30 | $114.15 | -0.20% | 2,749,362 |
| Mar 21, 2022 | $114.04 | $115.12 | $109.10 | $114.38 | +0.70% | 3,096,382 |
| Mar 14, 2022 | $110.97 | $113.69 | $108.24 | $113.59 | +3.29% | 5,066,906 |
| Mar 7, 2022 | $110.05 | $115.10 | $109.09 | $109.97 | -0.08% | 3,591,212 |
| Feb 28, 2022 | $112.33 | $114.96 | $108.99 | $110.06 | -3.96% | 3,288,974 |
| Feb 22, 2022 | $115.00 | $116.00 | $108.82 | $114.60 | -0.77% | 2,123,717 |
| Feb 14, 2022 | $112.12 | $120.32 | $111.95 | $115.49 | +3.47% | 3,653,322 |
| Feb 7, 2022 | $109.55 | $114.08 | $108.34 | $111.62 | +2.09% | 4,192,907 |
| Jan 31, 2022 | $109.53 | $112.21 | $105.48 | $109.34 | -0.79% | 4,013,494 |
| Jan 24, 2022 | $108.57 | $111.63 | $106.01 | $110.21 | +0.75% | 3,229,349 |
| Jan 18, 2022 | $116.41 | $116.96 | $108.89 | $109.39 | -5.96% | 2,110,879 |
| Jan 10, 2022 | $112.00 | $116.38 | $111.41 | $116.32 | +4.24% | 2,439,256 |
| Jan 3, 2022 | $114.07 | $117.90 | $110.41 | $111.59 | -1.91% | 3,296,474 |
| Dec 27, 2021 | $111.42 | $114.86 | $110.15 | $113.76 | +2.10% | 2,640,754 |
| Dec 20, 2021 | $104.64 | $112.10 | $104.06 | $111.42 | +6.25% | 3,154,921 |
| Dec 13, 2021 | $105.79 | $107.74 | $103.76 | $104.87 | -0.89% | 5,375,239 |
| Dec 6, 2021 | $100.21 | $106.76 | $99.67 | $105.81 | +7.05% | 4,792,452 |
| Nov 29, 2021 | $98.07 | $99.71 | $94.38 | $98.84 | +1.59% | 5,846,648 |
| Nov 22, 2021 | $99.66 | $104.64 | $96.98 | $97.29 | -2.27% | 3,949,736 |
| Nov 15, 2021 | $106.23 | $106.98 | $99.02 | $99.55 | -5.92% | 4,948,506 |
| Nov 8, 2021 | $108.78 | $109.59 | $104.76 | $105.81 | -3.25% | 3,440,385 |
| Nov 1, 2021 | $103.01 | $112.75 | $100.92 | $109.36 | +5.93% | 4,985,579 |
| Oct 25, 2021 | $115.50 | $115.92 | $102.08 | $103.24 | -10.70% | 4,920,846 |
| Oct 18, 2021 | $111.94 | $115.85 | $110.02 | $115.61 | +3.03% | 2,793,592 |
| Oct 11, 2021 | $113.14 | $114.52 | $108.65 | $112.21 | -0.89% | 3,532,533 |
| Oct 4, 2021 | $117.12 | $118.43 | $112.07 | $113.22 | -3.19% | 3,486,067 |
| Sep 27, 2021 | $120.48 | $122.63 | $114.83 | $116.95 | -3.35% | 3,642,965 |
| Sep 20, 2021 | $120.42 | $123.08 | $118.02 | $121.00 | -0.45% | 3,648,631 |
| Sep 13, 2021 | $123.66 | $125.18 | $120.80 | $121.55 | -1.22% | 4,501,949 |
| Sep 7, 2021 | $131.17 | $132.25 | $123.04 | $123.05 | -6.90% | 2,236,911 |
| Aug 30, 2021 | $130.71 | $133.88 | $128.08 | $132.17 | +1.04% | 2,276,338 |
| Aug 23, 2021 | $133.09 | $133.29 | $129.27 | $130.81 | -1.39% | 2,209,030 |
| Aug 16, 2021 | $130.30 | $133.59 | $129.42 | $132.65 | +1.82% | 2,111,979 |
| Aug 9, 2021 | $133.23 | $134.47 | $130.13 | $130.28 | -2.17% | 2,385,027 |
| Aug 2, 2021 | $120.45 | $136.48 | $119.55 | $133.17 | +10.74% | 4,948,604 |
| Jul 26, 2021 | $120.59 | $121.21 | $118.08 | $120.25 | -0.30% | 2,814,968 |
| Jul 19, 2021 | $118.83 | $121.22 | $117.03 | $120.61 | +1.04% | 2,819,274 |
| Jul 12, 2021 | $121.65 | $124.09 | $116.05 | $119.37 | -2.23% | 3,377,083 |
| Jul 6, 2021 | $122.08 | $123.08 | $119.19 | $122.09 | -0.29% | 2,577,631 |
| Jun 28, 2021 | $121.67 | $123.70 | $119.83 | $122.44 | +0.63% | 2,993,984 |
| Jun 21, 2021 | $121.53 | $124.88 | $120.22 | $121.67 | +0.03% | 3,819,018 |
| Jun 14, 2021 | $122.06 | $124.61 | $120.50 | $121.63 | -0.52% | 3,353,620 |
| Jun 7, 2021 | $120.77 | $122.82 | $117.54 | $122.27 | +1.65% | 2,390,736 |
| Jun 1, 2021 | $120.35 | $121.78 | $117.96 | $120.28 | +0.17% | 1,739,989 |
| May 24, 2021 | $123.12 | $123.37 | $119.56 | $120.07 | -2.02% | 3,028,758 |
| May 17, 2021 | $123.91 | $124.72 | $119.78 | $122.54 | -2.29% | 2,772,726 |
| May 10, 2021 | $127.51 | $129.59 | $122.51 | $125.41 | -1.10% | 2,378,042 |
| May 3, 2021 | $117.29 | $126.83 | $117.14 | $126.80 | +8.81% | 3,217,177 |
| Apr 26, 2021 | $113.79 | $117.53 | $112.12 | $116.53 | +2.58% | 3,795,269 |
| Apr 19, 2021 | $113.48 | $114.37 | $110.17 | $113.60 | +0.43% | 3,238,411 |
| Apr 12, 2021 | $109.00 | $113.50 | $106.69 | $113.11 | +3.77% | 4,778,448 |
| Apr 5, 2021 | $106.00 | $109.08 | $105.47 | $109.00 | +3.38% | 3,546,002 |
| Mar 29, 2021 | $108.80 | $110.64 | $105.08 | $105.44 | -3.06% | 3,025,154 |
| Mar 22, 2021 | $109.51 | $111.41 | $106.89 | $108.77 | -0.97% | 3,132,021 |
| Mar 15, 2021 | $107.88 | $110.69 | $106.66 | $109.83 | +1.28% | 3,206,799 |
| Mar 8, 2021 | $105.50 | $110.31 | $105.40 | $108.44 | +2.75% | 3,057,320 |
| Mar 1, 2021 | $103.22 | $106.04 | $101.55 | $105.54 | +3.34% | 3,769,993 |
| Feb 22, 2021 | $100.99 | $103.87 | $98.55 | $102.13 | +0.06% | 3,689,073 |
| Feb 16, 2021 | $105.43 | $110.69 | $99.50 | $102.07 | -2.78% | 5,673,986 |
| Feb 8, 2021 | $109.47 | $114.58 | $104.78 | $104.99 | -3.84% | 5,465,250 |
| Feb 1, 2021 | $118.02 | $120.00 | $108.04 | $109.18 | -6.98% | 5,368,008 |
| Jan 25, 2021 | $119.10 | $122.39 | $116.01 | $117.37 | -1.86% | 2,985,130 |
| Jan 19, 2021 | $119.69 | $120.70 | $117.59 | $119.59 | +0.71% | 1,797,682 |
| Jan 11, 2021 | $123.28 | $125.28 | $117.65 | $118.75 | -4.15% | 3,192,421 |
| Jan 4, 2021 | $117.56 | $124.67 | $114.00 | $123.89 | +5.53% | 3,810,784 |
| Dec 28, 2020 | $116.00 | $117.65 | $115.00 | $117.40 | +1.97% | 1,657,134 |
| Dec 21, 2020 | $113.50 | $116.40 | $112.69 | $115.13 | -0.20% | 2,040,150 |
| Dec 14, 2020 | $109.41 | $115.74 | $108.98 | $115.36 | +6.50% | 5,268,355 |
| Dec 7, 2020 | $109.34 | $112.37 | $107.67 | $108.32 | -0.90% | 3,009,225 |
| Nov 30, 2020 | $109.58 | $111.06 | $104.51 | $109.30 | -0.53% | 4,549,922 |
| Nov 23, 2020 | $109.79 | $111.47 | $108.70 | $109.88 | +0.03% | 2,868,625 |
| Nov 16, 2020 | $111.63 | $114.13 | $106.00 | $109.85 | -0.63% | 4,829,131 |
| Nov 9, 2020 | $101.22 | $110.98 | $100.61 | $110.55 | +12.10% | 5,048,512 |
| Nov 2, 2020 | $87.46 | $99.86 | $87.15 | $98.62 | +14.34% | 4,539,881 |
| Oct 26, 2020 | $90.20 | $90.82 | $84.14 | $86.25 | -5.27% | 4,241,168 |
| Oct 19, 2020 | $90.80 | $91.62 | $89.03 | $91.05 | +0.30% | 3,003,543 |
| Oct 12, 2020 | $87.89 | $91.70 | $87.28 | $90.78 | +3.32% | 3,401,220 |
| Oct 5, 2020 | $84.67 | $89.74 | $84.67 | $87.86 | +4.24% | 4,800,868 |
| Sep 28, 2020 | $84.41 | $86.87 | $80.85 | $84.29 | +0.46% | 6,651,548 |
| Sep 21, 2020 | $86.31 | $86.46 | $81.03 | $83.90 | -3.92% | 7,322,812 |
| Sep 14, 2020 | $88.12 | $92.67 | $86.54 | $87.32 | -0.83% | 9,974,517 |
| Sep 8, 2020 | $86.84 | $89.12 | $84.89 | $88.05 | +1.14% | 6,057,001 |
| Aug 31, 2020 | $86.22 | $90.60 | $86.01 | $87.06 | +0.14% | 6,453,612 |
| Aug 24, 2020 | $87.02 | $88.34 | $86.42 | $86.94 | +0.16% | 3,930,701 |
| Aug 17, 2020 | $85.92 | $88.37 | $85.23 | $86.80 | +5.63% | 4,915,848 |
| Aug 10, 2020 | $82.16 | $83.98 | $81.21 | $82.17 | -0.24% | 3,765,395 |
| Aug 3, 2020 | $87.63 | $88.75 | $81.48 | $82.37 | -5.74% | 4,934,821 |
| Jul 27, 2020 | $86.89 | $92.16 | $85.71 | $87.39 | +0.07% | 4,926,370 |
| Jul 20, 2020 | $84.76 | $88.23 | $84.44 | $87.33 | +2.61% | 2,880,490 |
| Jul 13, 2020 | $81.45 | $86.36 | $79.22 | $85.11 | +4.83% | 4,106,917 |
| Jul 6, 2020 | $81.87 | $82.96 | $78.65 | $81.19 | +0.17% | 4,648,309 |
| Jun 29, 2020 | $76.33 | $82.68 | $75.84 | $81.05 | +7.27% | 3,106,869 |
| Jun 22, 2020 | $79.48 | $80.09 | $75.30 | $75.56 | -5.02% | 5,479,269 |
| Jun 15, 2020 | $76.65 | $80.84 | $76.27 | $79.55 | +1.66% | 5,875,585 |
| Jun 8, 2020 | $87.90 | $89.39 | $76.94 | $78.25 | -11.36% | 7,308,373 |
| Jun 1, 2020 | $80.86 | $88.70 | $78.87 | $88.28 | +9.04% | 7,408,074 |
| May 26, 2020 | $78.16 | $81.13 | $76.13 | $80.96 | +5.40% | 5,648,695 |
| May 18, 2020 | $81.03 | $82.79 | $76.52 | $76.81 | -3.08% | 4,432,586 |
| May 11, 2020 | $80.76 | $82.28 | $76.32 | $79.25 | -1.87% | 4,643,383 |
| May 4, 2020 | $75.80 | $85.32 | $74.70 | $80.76 | +5.55% | 7,311,401 |
| Apr 27, 2020 | $74.74 | $82.88 | $74.46 | $76.51 | +3.39% | 6,094,432 |
| Apr 20, 2020 | $77.34 | $78.03 | $71.70 | $74.00 | -5.32% | 4,972,456 |
| Apr 13, 2020 | $74.40 | $78.59 | $71.88 | $78.16 | +4.46% | 6,088,385 |
| Apr 6, 2020 | $67.26 | $78.65 | $67.14 | $74.82 | +14.19% | 6,342,434 |
| Mar 30, 2020 | $74.19 | $77.76 | $64.51 | $65.52 | -10.36% | 8,692,530 |
| Mar 23, 2020 | $64.71 | $74.76 | $62.20 | $73.09 | +12.46% | 7,731,979 |
| Mar 16, 2020 | $68.00 | $80.72 | $64.16 | $64.99 | -14.43% | 13,616,676 |
| Mar 9, 2020 | $76.04 | $79.69 | $67.80 | $75.95 | -7.20% | 13,825,758 |
| Mar 2, 2020 | $77.76 | $83.79 | $77.23 | $81.84 | +5.44% | 9,544,734 |
| Feb 24, 2020 | $82.71 | $83.68 | $75.18 | $77.62 | -7.69% | 10,736,606 |
| Feb 18, 2020 | $85.70 | $86.42 | $83.47 | $84.09 | -2.20% | 3,539,243 |
| Feb 10, 2020 | $81.36 | $90.15 | $80.87 | $85.98 | +5.70% | 9,024,192 |
| Feb 3, 2020 | $80.00 | $83.38 | $79.16 | $81.34 | +1.84% | 4,577,998 |
| Jan 27, 2020 | $82.10 | $83.70 | $79.41 | $79.87 | -3.99% | 5,373,656 |
| Jan 21, 2020 | $79.47 | $85.59 | $79.03 | $83.19 | +4.68% | 5,062,535 |
| Jan 13, 2020 | $76.10 | $79.50 | $75.90 | $79.47 | +4.63% | 3,818,161 |
| Jan 6, 2020 | $74.84 | $75.99 | $74.50 | $75.95 | +1.16% | 6,321,176 |
| Dec 30, 2019 | $74.74 | $75.40 | $73.79 | $75.08 | +0.44% | 4,110,444 |
| Dec 23, 2019 | $73.70 | $75.30 | $73.38 | $74.75 | +1.42% | 2,717,276 |
| Dec 16, 2019 | $73.36 | $74.26 | $71.56 | $73.70 | +1.36% | 11,579,024 |
| Dec 9, 2019 | $72.56 | $73.91 | $71.69 | $72.71 | +0.01% | 5,500,035 |
| Dec 2, 2019 | $71.78 | $73.44 | $70.66 | $72.70 | +1.30% | 7,393,050 |
| Nov 25, 2019 | $72.40 | $73.50 | $71.62 | $71.77 | -0.98% | 4,691,795 |
| Nov 18, 2019 | $70.85 | $72.83 | $70.83 | $72.48 | +2.33% | 8,286,566 |
| Nov 11, 2019 | $69.27 | $70.96 | $68.43 | $70.83 | +1.40% | 8,521,827 |
| Nov 4, 2019 | $60.17 | $70.51 | $60.03 | $69.85 | +17.32% | 14,493,790 |
| Oct 28, 2019 | $57.94 | $60.27 | $57.75 | $59.54 | +2.96% | 5,760,481 |
| Oct 21, 2019 | $58.72 | $59.71 | $56.99 | $57.83 | -1.47% | 5,773,605 |
| Oct 14, 2019 | $56.24 | $58.78 | $55.60 | $58.69 | +3.99% | 5,664,371 |
| Oct 7, 2019 | $55.90 | $57.45 | $54.09 | $56.44 | +0.79% | 7,907,096 |
| Sep 30, 2019 | $56.47 | $58.76 | $55.02 | $56.00 | -0.57% | 6,630,768 |
| Sep 23, 2019 | $59.97 | $60.26 | $55.40 | $56.32 | -6.20% | 9,190,787 |
| Sep 16, 2019 | $61.65 | $63.50 | $58.97 | $60.04 | -2.94% | 15,221,736 |
| Sep 9, 2019 | $59.52 | $62.33 | $58.72 | $61.86 | +4.19% | 14,413,885 |
| Sep 3, 2019 | $56.37 | $60.38 | $56.04 | $59.37 | +5.32% | 11,339,925 |
| Aug 26, 2019 | $55.02 | $56.55 | $53.51 | $56.37 | +3.05% | 15,068,270 |
| Aug 19, 2019 | $57.10 | $57.64 | $54.45 | $54.70 | -5.40% | 23,801,550 |
| Aug 12, 2019 | $59.47 | $60.00 | $57.51 | $57.82 | -3.13% | 32,461,948 |
| Aug 5, 2019 | $59.10 | $60.30 | $57.84 | $59.69 | -0.68% | 16,446,088 |
| Jul 29, 2019 | $59.40 | $61.20 | $58.85 | $60.10 | +1.18% | 18,557,651 |
| Jul 22, 2019 | $59.31 | $59.91 | $58.40 | $59.40 | +5.98% | 17,557,096 |
| Jul 15, 2019 | $56.90 | $58.44 | $55.55 | $56.05 | -1.49% | 7,549,959 |
| Jul 8, 2019 | $57.82 | $58.08 | $50.68 | $56.90 | -2.35% | 17,432,575 |
| Jul 1, 2019 | $56.94 | $58.43 | $55.81 | $58.27 | +3.57% | 5,629,210 |
| Jun 24, 2019 | $52.98 | $56.39 | $52.82 | $56.26 | +5.97% | 11,561,971 |
| Jun 17, 2019 | $49.04 | $53.55 | $48.50 | $53.09 | +8.61% | 10,693,172 |
| Jun 10, 2019 | $47.81 | $49.23 | $47.22 | $48.88 | +2.50% | 5,604,846 |
| Jun 3, 2019 | $43.49 | $48.29 | $43.49 | $47.69 | +9.83% | 9,273,944 |
| May 28, 2019 | $47.75 | $47.75 | $43.40 | $43.42 | -8.70% | 7,718,079 |
| May 20, 2019 | $49.10 | $49.71 | $47.50 | $47.56 | -3.39% | 6,650,868 |
| May 13, 2019 | $50.93 | $51.90 | $49.22 | $49.23 | -5.53% | 7,738,798 |
| May 6, 2019 | $55.92 | $57.96 | $50.64 | $52.11 | -8.56% | 11,187,007 |
| Apr 29, 2019 | $55.74 | $57.25 | $54.47 | $56.99 | +2.48% | 6,001,655 |
| Apr 22, 2019 | $52.24 | $55.71 | $51.03 | $55.61 | +6.47% | 7,753,682 |
| Apr 15, 2019 | $54.79 | $56.55 | $50.87 | $52.23 | -4.24% | 8,520,846 |
| Apr 8, 2019 | $55.82 | $56.06 | $54.27 | $54.54 | -2.52% | 4,749,906 |
| Apr 1, 2019 | $54.64 | $56.12 | $54.24 | $55.95 | +3.06% | 6,133,178 |
| Mar 25, 2019 | $53.97 | $54.36 | $52.55 | $54.29 | +0.44% | 5,330,554 |
| Mar 18, 2019 | $53.35 | $55.67 | $51.88 | $54.05 | +0.97% | 11,818,111 |
| Mar 11, 2019 | $49.96 | $54.06 | $49.63 | $53.53 | +7.17% | 9,781,136 |
| Mar 4, 2019 | $55.78 | $56.71 | $49.48 | $49.95 | -12.45% | 14,436,709 |
| Feb 25, 2019 | $58.74 | $59.36 | $56.47 | $57.05 | -2.81% | 6,305,428 |
| Feb 19, 2019 | $59.04 | $59.97 | $57.88 | $58.70 | -0.68% | 5,120,455 |
| Feb 11, 2019 | $56.17 | $59.56 | $54.81 | $59.10 | +5.29% | 11,633,455 |
| Feb 4, 2019 | $56.30 | $57.90 | $55.15 | $56.13 | -0.30% | 6,864,802 |
| Jan 28, 2019 | $56.68 | $57.50 | $55.44 | $56.30 | -1.38% | 8,111,260 |
| Jan 22, 2019 | $57.10 | $58.00 | $56.13 | $57.09 | -0.49% | 5,943,910 |
| Jan 14, 2019 | $55.60 | $57.73 | $55.34 | $57.37 | +2.32% | 8,296,127 |
| Jan 7, 2019 | $54.11 | $56.12 | $53.00 | $56.07 | +3.83% | 7,126,678 |
| Dec 31, 2018 | $50.53 | $54.19 | $50.53 | $54.00 | +7.21% | 6,211,395 |
| Dec 24, 2018 | $49.51 | $51.41 | $48.25 | $50.37 | +1.10% | 4,480,787 |
| Dec 17, 2018 | $57.21 | $58.16 | $49.61 | $49.82 | -14.13% | 12,374,526 |
| Dec 10, 2018 | $58.83 | $59.86 | $56.89 | $58.02 | -1.59% | 7,824,495 |
| Dec 3, 2018 | $66.74 | $66.74 | $58.66 | $58.96 | -10.75% | 8,226,632 |
| Nov 26, 2018 | $59.93 | $66.39 | $59.12 | $66.06 | +10.73% | 9,025,516 |
| Nov 19, 2018 | $62.15 | $62.38 | $58.68 | $59.66 | -4.44% | 4,690,780 |
| Nov 12, 2018 | $69.70 | $69.86 | $61.84 | $62.43 | -10.43% | 9,593,395 |
| Nov 5, 2018 | $67.94 | $79.11 | $67.66 | $69.70 | +3.02% | 18,070,187 |
| Oct 29, 2018 | $66.00 | $69.30 | $65.41 | $67.66 | +3.96% | 8,207,973 |
| Oct 22, 2018 | $67.56 | $68.22 | $63.93 | $65.08 | -3.80% | 8,092,172 |
| Oct 15, 2018 | $69.05 | $71.08 | $65.99 | $67.65 | -1.86% | 9,119,841 |
| Oct 8, 2018 | $72.19 | $75.38 | $68.01 | $68.93 | -4.33% | 7,908,517 |
| Oct 1, 2018 | $73.00 | $75.43 | $71.79 | $72.05 | +0.59% | 7,243,815 |
| Sep 24, 2018 | $70.00 | $72.00 | $69.22 | $71.63 | +2.45% | 6,533,257 |
| Sep 17, 2018 | $70.92 | $71.45 | $69.80 | $69.92 | -1.22% | 8,264,134 |
| Sep 10, 2018 | $67.30 | $71.84 | $66.19 | $70.78 | +5.26% | 7,368,022 |
| Sep 4, 2018 | $69.44 | $69.67 | $66.82 | $67.24 | -2.96% | 5,961,090 |
| Aug 27, 2018 | $72.90 | $74.15 | $65.54 | $69.29 | -4.86% | 12,872,336 |
| Aug 20, 2018 | $72.71 | $73.04 | $71.07 | $72.83 | +0.47% | 5,052,029 |
| Aug 13, 2018 | $71.88 | $73.69 | $70.54 | $72.49 | +0.98% | 5,386,482 |
| Aug 6, 2018 | $74.43 | $74.54 | $71.32 | $71.79 | -3.70% | 4,314,745 |
| Jul 30, 2018 | $69.66 | $74.72 | $69.35 | $74.55 | +7.00% | 6,492,983 |
| Jul 23, 2018 | $70.16 | $71.71 | $69.16 | $69.67 | -0.44% | 4,569,217 |
| Jul 16, 2018 | $71.77 | $71.91 | $69.57 | $69.98 | -2.49% | 4,279,889 |
| Jul 9, 2018 | $70.39 | $72.13 | $69.52 | $71.77 | +2.21% | 6,022,262 |
| Jul 2, 2018 | $69.28 | $70.47 | $68.64 | $70.22 | +1.12% | 4,391,518 |
| Jun 25, 2018 | $71.93 | $72.03 | $68.29 | $69.44 | -3.49% | 6,060,519 |
| Jun 18, 2018 | $73.27 | $73.44 | $71.78 | $71.95 | -2.07% | 8,947,799 |
| Jun 11, 2018 | $70.92 | $73.50 | $70.21 | $73.47 | +3.41% | 11,234,060 |
| Jun 4, 2018 | $67.58 | $71.11 | $66.52 | $71.05 | +5.90% | 8,091,124 |
| May 29, 2018 | $67.45 | $68.79 | $66.14 | $67.09 | -1.18% | 5,614,160 |
| May 21, 2018 | $68.36 | $68.70 | $67.24 | $67.89 | -0.34% | 5,357,977 |
| May 14, 2018 | $66.31 | $68.28 | $66.08 | $68.12 | +3.20% | 5,737,102 |
| May 7, 2018 | $66.07 | $66.69 | $63.90 | $66.01 | -0.56% | 8,461,064 |
| Apr 30, 2018 | $63.37 | $68.69 | $61.97 | $66.38 | +5.00% | 11,264,643 |
| Apr 23, 2018 | $63.39 | $64.28 | $61.92 | $63.22 | -0.83% | 6,226,062 |
| Apr 16, 2018 | $63.31 | $64.63 | $62.32 | $63.75 | +1.35% | 6,445,033 |
| Apr 9, 2018 | $63.19 | $63.84 | $62.52 | $62.90 | -0.21% | 6,645,425 |
| Apr 2, 2018 | $65.96 | $66.27 | $61.72 | $63.03 | -4.41% | 9,999,732 |
| Mar 26, 2018 | $65.70 | $66.64 | $64.62 | $65.94 | +1.45% | 6,117,134 |
| Mar 19, 2018 | $68.52 | $68.87 | $64.86 | $65.00 | -5.15% | 10,043,108 |
| Mar 12, 2018 | $72.18 | $72.72 | $68.12 | $68.53 | -5.42% | 12,272,806 |
| Mar 5, 2018 | $71.53 | $73.18 | $70.93 | $72.46 | +0.76% | 5,845,836 |
| Feb 26, 2018 | $73.27 | $74.06 | $69.45 | $71.91 | -1.74% | 7,053,144 |
| Feb 20, 2018 | $73.27 | $74.26 | $71.70 | $73.18 | -0.64% | 4,821,943 |
| Feb 12, 2018 | $73.41 | $75.48 | $71.56 | $73.65 | +0.93% | 8,850,399 |
| Feb 5, 2018 | $75.23 | $76.30 | $70.50 | $72.97 | -3.54% | 7,605,442 |
| Jan 29, 2018 | $78.95 | $79.55 | $75.21 | $75.65 | -4.36% | 7,819,034 |
| Jan 22, 2018 | $78.76 | $79.55 | $77.55 | $79.10 | +0.62% | 4,252,425 |
| Jan 16, 2018 | $79.50 | $79.64 | $77.73 | $78.61 | -0.66% | 4,669,124 |
| Jan 8, 2018 | $75.55 | $80.71 | $74.79 | $79.13 | +4.77% | 8,720,622 |
| Jan 2, 2018 | $72.27 | $75.60 | $71.77 | $75.53 | +4.54% | 6,714,053 |
| Dec 26, 2017 | $72.00 | $72.93 | $71.75 | $72.25 | +0.38% | 2,785,353 |
| Dec 18, 2017 | $70.70 | $72.20 | $69.79 | $71.98 | +2.07% | 7,684,341 |
| Dec 11, 2017 | $68.84 | $71.47 | $68.21 | $70.52 | +4.15% | 13,169,800 |
| Dec 4, 2017 | $61.39 | $69.96 | $60.09 | $67.71 | +10.80% | 20,519,177 |
| Nov 27, 2017 | $57.20 | $61.60 | $56.53 | $61.11 | +6.93% | 11,715,090 |
| Nov 20, 2017 | $54.74 | $57.23 | $54.21 | $57.15 | +4.08% | 6,626,858 |
| Nov 13, 2017 | $54.54 | $55.68 | $53.78 | $54.91 | -0.16% | 6,867,562 |
| Nov 6, 2017 | $59.91 | $60.84 | $52.51 | $55.00 | -8.20% | 15,869,677 |
| Oct 30, 2017 | $61.75 | $62.16 | $58.62 | $59.91 | -3.20% | 9,400,965 |
| Oct 23, 2017 | $59.98 | $63.04 | $59.93 | $61.89 | +4.28% | 14,523,245 |
| Oct 16, 2017 | $55.23 | $59.97 | $55.14 | $59.35 | +8.44% | 13,129,494 |
| Oct 9, 2017 | $56.91 | $57.44 | $53.58 | $54.73 | -8.51% | 21,109,632 |
| Oct 2, 2017 | $59.55 | $61.14 | $59.55 | $59.82 | +0.72% | 7,067,788 |
| Sep 25, 2017 | $57.43 | $59.48 | $57.01 | $59.39 | +3.30% | 8,711,065 |
| Sep 18, 2017 | $59.68 | $61.69 | $56.14 | $57.49 | -3.59% | 16,075,451 |
| Sep 11, 2017 | $58.96 | $60.68 | $58.96 | $59.63 | +2.26% | 8,412,154 |
| Sep 5, 2017 | $57.69 | $58.37 | $56.77 | $58.31 | +0.74% | 4,884,565 |
| Aug 28, 2017 | $57.54 | $58.83 | $56.59 | $57.88 | +1.14% | 5,988,131 |
| Aug 21, 2017 | $56.29 | $57.80 | $55.87 | $57.23 | +1.78% | 5,548,326 |
| Aug 14, 2017 | $57.00 | $57.91 | $56.01 | $56.23 | -0.57% | 6,389,853 |
| Aug 7, 2017 | $57.70 | $57.76 | $55.59 | $56.55 | -1.99% | 9,310,023 |
| Jul 31, 2017 | $65.57 | $65.62 | $57.30 | $57.70 | -11.87% | 11,619,869 |
| Jul 24, 2017 | $65.75 | $66.15 | $64.17 | $65.47 | -0.44% | 4,614,716 |
| Jul 17, 2017 | $64.83 | $66.64 | $64.51 | $65.76 | +1.64% | 6,103,163 |
| Jul 10, 2017 | $63.16 | $65.00 | $62.11 | $64.70 | +2.02% | 7,243,551 |
| Jul 3, 2017 | $64.91 | $64.96 | $62.35 | $63.42 | -2.07% | 4,238,179 |
| Jun 26, 2017 | $63.86 | $65.29 | $63.60 | $64.76 | -0.20% | 5,639,845 |
| Jun 19, 2017 | $66.01 | $66.26 | $63.91 | $64.89 | -1.93% | 7,771,723 |
| Jun 12, 2017 | $64.59 | $66.22 | $64.59 | $66.17 | +2.64% | 6,111,983 |
| Jun 5, 2017 | $66.29 | $66.64 | $63.00 | $64.47 | -2.95% | 7,144,518 |
| May 30, 2017 | $64.46 | $67.58 | $64.36 | $66.43 | +2.59% | 5,884,114 |
| May 22, 2017 | $64.64 | $67.04 | $64.31 | $64.75 | +0.28% | 8,372,540 |
| May 15, 2017 | $66.62 | $66.90 | $61.48 | $64.57 | -3.11% | 12,421,898 |
| May 8, 2017 | $65.53 | $67.01 | $65.20 | $66.64 | +1.82% | 5,741,611 |
| May 1, 2017 | $69.02 | $70.16 | $64.69 | $65.45 | -5.16% | 10,972,945 |
| Apr 24, 2017 | $68.43 | $69.22 | $67.92 | $69.01 | +1.87% | 5,420,166 |
| Apr 17, 2017 | $67.84 | $68.51 | $67.38 | $67.74 | -0.06% | 4,267,577 |
| Apr 10, 2017 | $67.32 | $68.86 | $67.23 | $67.78 | +1.10% | 3,039,471 |
| Apr 3, 2017 | $68.06 | $68.39 | $66.83 | $67.04 | -1.37% | 4,263,941 |
| Mar 27, 2017 | $66.49 | $68.67 | $66.20 | $67.97 | +1.80% | 5,214,706 |
| Mar 20, 2017 | $67.84 | $68.15 | $65.42 | $66.77 | -1.52% | 5,802,251 |
| Mar 13, 2017 | $68.53 | $69.39 | $67.56 | $67.80 | -1.09% | 5,660,486 |
| Mar 6, 2017 | $69.98 | $70.14 | $68.05 | $68.55 | -2.07% | 3,859,865 |
| Feb 27, 2017 | $69.00 | $70.04 | $68.65 | $70.00 | +1.39% | 6,241,509 |
| Feb 21, 2017 | $67.00 | $69.37 | $66.90 | $69.04 | +3.20% | 8,485,185 |
| Feb 13, 2017 | $64.90 | $67.78 | $64.22 | $66.90 | +3.32% | 8,460,935 |
| Feb 6, 2017 | $65.02 | $65.48 | $63.90 | $64.75 | -0.87% | 5,255,543 |
| Jan 30, 2017 | $64.67 | $65.49 | $62.58 | $65.32 | +1.19% | 6,386,074 |
| Jan 23, 2017 | $62.83 | $66.60 | $62.58 | $64.55 | +2.43% | 5,761,057 |
| Jan 17, 2017 | $63.54 | $64.14 | $62.72 | $63.02 | -1.42% | 4,611,168 |
| Jan 9, 2017 | $63.00 | $64.72 | $62.24 | $63.93 | -2.83% | 8,714,827 |
| Jan 3, 2017 | $64.74 | $66.56 | $64.14 | $65.79 | +2.48% | 3,800,756 |
| Dec 27, 2016 | $65.26 | $65.36 | $63.76 | $64.20 | -1.53% | 2,422,493 |
| Dec 19, 2016 | $64.99 | $65.70 | $64.12 | $65.20 | +0.40% | 5,132,910 |
| Dec 12, 2016 | $67.14 | $67.44 | $63.35 | $64.94 | -2.33% | 13,736,026 |
| Dec 5, 2016 | $64.37 | $66.78 | $63.29 | $66.49 | +3.52% | 8,539,896 |
| Nov 28, 2016 | $63.40 | $65.36 | $62.71 | $64.23 | +1.42% | 13,588,859 |
| Nov 21, 2016 | $61.42 | $63.73 | $61.25 | $63.33 | +2.94% | 9,366,983 |
| Nov 14, 2016 | $59.54 | $62.08 | $59.39 | $61.52 | – | 11,805,868 |
Seasonality
DVA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | 3.5% | -0.2% | 1.2% | 0.8% | 3.2% | 3.0% | -2.5% | -1.3% | -6.0% | 10.2% | 1.9% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -3.8% | 42.9% | -1.7% | 0.9% | 25.3% | 14.5% | 7.9% | -26.7% | -0.6% | 7.2% | ||
| 2025 | 17.8% | -16.1% | 3.4% | -7.5% | -3.7% | 4.5% | -1.5% | -1.9% | -3.5% | -10.4% | 0.6% | -5.1% |
| 2024 | 3.2% | 17.4% | 8.7% | 0.7% | 5.8% | -5.8% | -1.4% | 10.5% | 8.6% | -14.7% | 18.9% | -10.0% |
| 2023 | 10.3% | -0.2% | -1.4% | 11.4% | 3.7% | 7.3% | 1.5% | 0.4% | -7.7% | -18.3% | 31.4% | 3.3% |
| 2022 | -4.7% | 4.1% | 0.3% | -4.2% | -10.0% | -18.0% | 5.3% | 1.3% | -3.0% | -11.8% | 1.0% | 1.3% |
| 2021 | -0.0% | -13.0% | 5.5% | 8.1% | 3.0% | 0.3% | -0.1% | 8.7% | -11.1% | -11.2% | -8.5% | 20.4% |
| 2020 | 6.5% | -2.8% | -2.0% | 3.9% | 2.5% | -2.2% | 10.4% | -0.7% | -1.3% | 0.7% | 27.4% | 6.9% |
| 2019 | 9.1% | 1.4% | -4.6% | 1.7% | -21.4% | 29.6% | 6.4% | -5.8% | 1.2% | 2.7% | 22.5% | 4.5% |
| 2018 | 8.0% | -7.7% | -8.4% | -4.8% | 6.5% | 3.9% | 1.2% | -1.4% | 3.4% | -6.0% | -1.9% | -22.1% |
| 2017 | -0.7% | 8.9% | -2.1% | 1.5% | -4.0% | -2.3% | 0.0% | -9.6% | 1.4% | 2.3% | 0.5% | 18.3% |